KissMeData/033640/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

2024-11-17 15:27:48 +09:00

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160429	57	100.00	KSQ150	반도체	N	N	N	N	N	17190	-180	5	-1.04	1945653450	112662	13.67	17400	17450	17180	22550	12160	17370	17269.90	5.48	6436	18870	18120	17620	16870	16370	17870	16620	116	5180	500	12850	10	1	23059202	3964	-4.03	2.52	12	0.49	-4270.00	6811.00	23650	20230719	-27.32	15360	20240325	11.91	22600	-23.94	20240103	15360	11.91	20240325	23650	-27.32	20230719	15360	11.91	20240325	0.69	N	033640	500	116 억	1263593	N	N	183	N	N
3	20240531	150428	57	100.00	KSQ150	반도체	N	N	N	N	N	17220	-150	5	-0.86	1798825030	104128	12.63	17400	17450	17180	22550	12160	17370	17275.13	5.48	7066	18870	18120	17620	16870	16370	17870	16620	116	5180	500	12850	10	1	23059202	3971	-4.03	2.53	12	0.45	-4270.00	6811.00	23650	20230719	-27.19	15360	20240325	12.11	22600	-23.81	20240103	15360	12.11	20240325	23650	-27.19	20230719	15360	12.11	20240325	0.69	N	033640	500	116 억	1263593	N	N	605	N	N
4	20240531	140429	57	100.00	KSQ150	반도체	N	N	N	N	N	17230	-140	5	-0.81	1592362240	92130	11.18	17400	17450	17180	22550	12160	17370	17283.86	5.48	9949	18870	18120	17620	16870	16370	17870	16620	116	5180	500	12850	10	1	23059202	3973	-4.04	2.53	12	0.40	-4270.00	6811.00	23650	20230719	-27.15	15360	20240325	12.17	22600	-23.76	20240103	15360	12.17	20240325	23650	-27.15	20230719	15360	12.17	20240325	0.69	N	033640	500	116 억	1263593	N	N	605	N	N
5	20240531	130431	57	100.00	KSQ150	반도체	N	N	N	N	N	17250	-120	5	-0.69	1415662220	81886	9.93	17400	17450	17180	22550	12160	17370	17288.21	5.48	10966	18870	18120	17620	16870	16370	17870	16620	116	5180	500	12850	10	1	23059202	3978	-4.04	2.53	12	0.36	-4270.00	6811.00	23650	20230719	-27.06	15360	20240325	12.30	22600	-23.67	20240103	15360	12.30	20240325	23650	-27.06	20230719	15360	12.30	20240325	0.69	N	033640	500	116 억	1263593	N	N	605	N	N
6	20240531	120432	57	100.00	KSQ150	반도체	N	N	N	N	N	17350	-20	5	-0.12	1281605680	74121	8.99	17400	17450	17180	22550	12160	17370	17290.72	5.48	10143	18870	18120	17620	16870	16370	17870	16620	116	5180	500	12850	10	1	23059202	4001	-4.06	2.55	12	0.32	-4270.00	6811.00	23650	20230719	-26.64	15360	20240325	12.96	22600	-23.23	20240103	15360	12.96	20240325	23650	-26.64	20230719	15360	12.96	20240325	0.69	N	033640	500	116 억	1263593	N	N	605	N	N
7	20240531	110430	57	100.00	KSQ150	반도체	N	N	N	N	N	17390	20	2	0.12	1094553500	63362	7.69	17400	17450	17180	22550	12160	17370	17274.60	5.48	6050	18870	18120	17620	16870	16370	17870	16620	116	5180	500	12850	10	1	23059202	4010	-4.07	2.55	12	0.27	-4270.00	6811.00	23650	20230719	-26.47	15360	20240325	13.22	22600	-23.05	20240103	15360	13.22	20240325	23650	-26.47	20230719	15360	13.22	20240325	0.69	N	033640	500	116 억	1263593	N	N	605	N	N
8	20240531	100431	57	100.00	KSQ150	반도체	N	N	N	N	N	17310	-60	5	-0.35	856535420	49612	6.02	17400	17450	17180	22550	12160	17370	17264.68	5.48	1374	18870	18120	17620	16870	16370	17870	16620	116	5180	500	12850	10	1	23059202	3992	-4.05	2.54	12	0.22	-4270.00	6811.00	23650	20230719	-26.81	15360	20240325	12.70	22600	-23.41	20240103	15360	12.70	20240325	23650	-26.81	20230719	15360	12.70	20240325	0.69	N	033640	500	116 억	1263593	N	N	605	N	N
9	20240531	090428	57	100.00	KSQ150	반도체	N	N	N	N	N	17330	-40	5	-0.23	172285240	9950	1.21	17400	17450	17180	22550	12160	17370	17315.10	5.48	-1352	18870	18120	17620	16870	16370	17870	16620	116	5180	500	12850	10	1	23059202	3996	-4.06	2.54	12	0.04	-4270.00	6811.00	23650	20230719	-26.72	15360	20240325	12.83	22600	-23.32	20240103	15360	12.83	20240325	23650	-26.72	20230719	15360	12.83	20240325	0.69	N	033640	500	116 억	1263593	N	N	605	N	N
10	20240530	160427	57	100.00	KSQ150	반도체	N	N	N	N	N	17370	150	2	0.87	14576730840	821910	840.00	17550	18370	17120	22350	12060	17220	17735.36	5.83	-78568	17720	17470	17290	17040	16860	17380	16950	116	5130	500	12740	10	1	23059202	4005	-4.07	2.55	12	3.56	-4270.00	6811.00	23650	20230719	-26.55	15360	20240325	13.09	22600	-23.14	20240103	15360	13.09	20240325	23650	-26.55	20230719	15360	13.09	20240325	0.69	N	033640	500	116 억	1343485	N	N	605	N	N
11	20240530	150428	57	100.00	KSQ150	반도체	N	N	N	N	N	17480	260	2	1.51	14066716720	792608	810.06	17550	18370	17120	22350	12060	17220	17747.40	5.83	-87234	17720	17470	17290	17040	16860	17380	16950	116	5130	500	12740	10	1	23059202	4031	-4.09	2.57	12	3.44	-4270.00	6811.00	23650	20230719	-26.09	15360	20240325	13.80	22600	-22.65	20240103	15360	13.80	20240325	23650	-26.09	20230719	15360	13.80	20240325	0.69	N	033640	500	116 억	1343485	N	N	2377	N	N
12	20240530	140428	57	100.00	KSQ150	반도체	N	N	N	N	N	17840	620	2	3.60	10618260390	597840	611.00	17550	18370	17120	22350	12060	17220	17761.06	5.83	-72705	17720	17470	17290	17040	16860	17380	16950	116	5130	500	12740	10	1	23059202	4114	-4.18	2.62	12	2.59	-4270.00	6811.00	23650	20230719	-24.57	15360	20240325	16.15	22600	-21.06	20240103	15360	16.15	20240325	23650	-24.57	20230719	15360	16.15	20240325	0.69	N	033640	500	116 억	1343485	N	N	2377	N	N
13	20240530	130429	57	100.00	KSQ150	반도체	N	N	N	N	N	17510	290	2	1.68	1977974540	113780	116.28	17550	17630	17120	22350	12060	17220	17384.24	5.83	-5669	17720	17470	17290	17040	16860	17380	16950	116	5130	500	12740	10	1	23059202	4038	-4.10	2.57	12	0.49	-4270.00	6811.00	23650	20230719	-25.96	15360	20240325	14.00	22600	-22.52	20240103	15360	14.00	20240325	23650	-25.96	20230719	15360	14.00	20240325	0.69	N	033640	500	116 억	1343485	N	N	2377	N	N
14	20240530	120428	57	100.00	KSQ150	반도체	N	N	N	N	N	17510	290	2	1.68	1518036410	87419	89.34	17550	17630	17120	22350	12060	17220	17365.11	5.83	-13296	17720	17470	17290	17040	16860	17380	16950	116	5130	500	12740	10	1	23059202	4038	-4.10	2.57	12	0.38	-4270.00	6811.00	23650	20230719	-25.96	15360	20240325	14.00	22600	-22.52	20240103	15360	14.00	20240325	23650	-25.96	20230719	15360	14.00	20240325	0.69	N	033640	500	116 억	1343485	N	N	2377	N	N
15	20240530	110428	57	100.00	KSQ150	반도체	N	N	N	N	N	17130	-90	5	-0.52	760652200	43937	44.90	17550	17630	17120	22350	12060	17220	17312.39	5.83	-7319	17720	17470	17290	17040	16860	17380	16950	116	5130	500	12740	10	1	23059202	3950	-4.01	2.52	12	0.19	-4270.00	6811.00	23650	20230719	-27.57	15360	20240325	11.52	22600	-24.20	20240103	15360	11.52	20240325	23650	-27.57	20230719	15360	11.52	20240325	0.69	N	033640	500	116 억	1343485	N	N	2377	N	N
16	20240530	100429	57	100.00	KSQ150	반도체	N	N	N	N	N	17160	-60	5	-0.35	566606530	32616	33.33	17550	17630	17160	22350	12060	17220	17372.17	5.83	-4960	17720	17470	17290	17040	16860	17380	16950	116	5130	500	12740	10	1	23059202	3957	-4.02	2.52	12	0.14	-4270.00	6811.00	23650	20230719	-27.44	15360	20240325	11.72	22600	-24.07	20240103	15360	11.72	20240325	23650	-27.44	20230719	15360	11.72	20240325	0.69	N	033640	500	116 억	1343485	N	N	2377	N	N
17	20240530	090428	57	100.00	KSQ150	반도체	N	N	N	N	N	17400	180	2	1.05	187527810	10691	10.93	17550	17630	17380	22350	12060	17220	17541.53	5.83	-1178	17720	17470	17290	17040	16860	17380	16950	116	5130	500	12740	10	1	23059202	4012	-4.07	2.55	12	0.05	-4270.00	6811.00	23650	20230719	-26.43	15360	20240325	13.28	22600	-23.01	20240103	15360	13.28	20240325	23650	-26.43	20230719	15360	13.28	20240325	0.69	N	033640	500	116 억	1343485	N	N	2377	N	N
18	20240529	160424	57	100.00	KSQ150	반도체	N	N	N	N	N	17220	-70	5	-0.40	1690516480	97358	121.26	17290	17540	17110	22450	12110	17290	17364.23	5.91	15471	17536	17412	17256	17132	16976	17475	17195	116	5160	500	12790	10	1	23059202	3971	-4.03	2.53	12	0.42	-4270.00	6811.00	23650	20230719	-27.19	15360	20240325	12.11	22600	-23.81	20240103	15360	12.11	20240325	23650	-27.19	20230719	15360	12.11	20240325	0.70	N	033640	500	116 억	1362823	N	N	2377	N	N
19	20240529	150425	57	100.00	KSQ150	반도체	N	N	N	N	N	17290	0	3	0.00	1600588880	92139	114.76	17290	17540	17110	22450	12110	17290	17371.73	5.91	14786	17536	17412	17256	17132	16976	17475	17195	116	5160	500	12790	10	1	23059202	3987	-4.05	2.54	12	0.40	-4270.00	6811.00	23650	20230719	-26.89	15360	20240325	12.57	22600	-23.50	20240103	15360	12.57	20240325	23650	-26.89	20230719	15360	12.57	20240325	0.70	N	033640	500	116 억	1362823	N	N	4253	N	N
20	20240529	140425	57	100.00	KSQ150	반도체	N	N	N	N	N	17320	30	2	0.17	1534974210	88343	110.03	17290	17540	17110	22450	12110	17290	17375.46	5.91	15050	17536	17412	17256	17132	16976	17475	17195	116	5160	500	12790	10	1	23059202	3994	-4.06	2.54	12	0.38	-4270.00	6811.00	23650	20230719	-26.77	15360	20240325	12.76	22600	-23.36	20240103	15360	12.76	20240325	23650	-26.77	20230719	15360	12.76	20240325	0.70	N	033640	500	116 억	1362823	N	N	4253	N	N
21	20240529	130424	57	100.00	KSQ150	반도체	N	N	N	N	N	17490	200	2	1.16	1283522050	73875	92.01	17290	17540	17110	22450	12110	17290	17374.59	5.91	14728	17536	17412	17256	17132	16976	17475	17195	116	5160	500	12790	10	1	23059202	4033	-4.10	2.57	12	0.32	-4270.00	6811.00	23650	20230719	-26.05	15360	20240325	13.87	22600	-22.61	20240103	15360	13.87	20240325	23650	-26.05	20230719	15360	13.87	20240325	0.70	N	033640	500	116 억	1362823	N	N	4253	N	N
22	20240529	120428	57	100.00	KSQ150	반도체	N	N	N	N	N	17330	40	2	0.23	1145395000	65931	82.12	17290	17540	17110	22450	12110	17290	17373.01	5.91	11590	17536	17412	17256	17132	16976	17475	17195	116	5160	500	12790	10	1	23059202	3996	-4.06	2.54	12	0.29	-4270.00	6811.00	23650	20230719	-26.72	15360	20240325	12.83	22600	-23.32	20240103	15360	12.83	20240325	23650	-26.72	20230719	15360	12.83	20240325	0.70	N	033640	500	116 억	1362823	N	N	4253	N	N
23	20240529	110424	57	100.00	KSQ150	반도체	N	N	N	N	N	17380	90	2	0.52	1032105010	59401	73.98	17290	17540	17110	22450	12110	17290	17375.65	5.91	11574	17536	17412	17256	17132	16976	17475	17195	116	5160	500	12790	10	1	23059202	4008	-4.07	2.55	12	0.26	-4270.00	6811.00	23650	20230719	-26.51	15360	20240325	13.15	22600	-23.10	20240103	15360	13.15	20240325	23650	-26.51	20230719	15360	13.15	20240325	0.70	N	033640	500	116 억	1362823	N	N	4253	N	N
24	20240529	100423	57	100.00	KSQ150	반도체	N	N	N	N	N	17370	80	2	0.46	788156440	45376	56.52	17290	17540	17110	22450	12110	17290	17369.99	5.91	10642	17536	17412	17256	17132	16976	17475	17195	116	5160	500	12790	10	1	23059202	4005	-4.07	2.55	12	0.20	-4270.00	6811.00	23650	20230719	-26.55	15360	20240325	13.09	22600	-23.14	20240103	15360	13.09	20240325	23650	-26.55	20230719	15360	13.09	20240325	0.70	N	033640	500	116 억	1362823	N	N	4253	N	N
25	20240529	090421	57	100.00	KSQ150	반도체	N	N	N	N	N	17180	-110	5	-0.64	129424810	7531	9.38	17290	17290	17110	22450	12110	17290	17181.26	5.91	247	17536	17412	17256	17132	16976	17475	17195	116	5160	500	12790	10	1	23059202	3962	-4.02	2.52	12	0.03	-4270.00	6811.00	23650	20230719	-27.36	15360	20240325	11.85	22600	-23.98	20240103	15360	11.85	20240325	23650	-27.36	20230719	15360	11.85	20240325	0.70	N	033640	500	116 억	1362823	N	N	4253	N	N
26	20240528	160422	57	100.00	KSQ150	반도체	N	N	N	N	N	17290	-50	5	-0.29	1364698190	79105	59.93	17200	17380	17100	22500	12140	17340	17251.73	5.84	8953	17626	17482	17236	17092	16846	17555	17165	116	5160	500	12830	10	1	23059202	3987	-4.05	2.54	12	0.34	-4270.00	6811.00	23650	20230719	-26.89	15360	20240325	12.57	22600	-23.50	20240103	15360	12.57	20240325	23650	-26.89	20230719	15360	12.57	20240325	0.71	N	033640	500	116 억	1345631	N	N	4253	N	N
27	20240528	150424	57	100.00	KSQ150	반도체	N	N	N	N	N	17320	-20	5	-0.12	1255225080	72781	55.14	17200	17380	17100	22500	12140	17340	17246.60	5.84	6928	17626	17482	17236	17092	16846	17555	17165	116	5160	500	12830	10	1	23059202	3994	-4.06	2.54	12	0.32	-4270.00	6811.00	23650	20230719	-26.77	15360	20240325	12.76	22600	-23.36	20240103	15360	12.76	20240325	23650	-26.77	20230719	15360	12.76	20240325	0.71	N	033640	500	116 억	1345631	N	N	1370	N	N
28	20240528	140424	57	100.00	KSQ150	반도체	N	N	N	N	N	17300	-40	5	-0.23	1049096810	60889	46.13	17200	17340	17100	22500	12140	17340	17229.66	5.84	2920	17626	17482	17236	17092	16846	17555	17165	116	5160	500	12830	10	1	23059202	3989	-4.05	2.54	12	0.26	-4270.00	6811.00	23650	20230719	-26.85	15360	20240325	12.63	22600	-23.45	20240103	15360	12.63	20240325	23650	-26.85	20230719	15360	12.63	20240325	0.71	N	033640	500	116 억	1345631	N	N	1370	N	N
29	20240528	130422	57	100.00	KSQ150	반도체	N	N	N	N	N	17210	-130	5	-0.75	945068250	54862	41.57	17200	17340	17100	22500	12140	17340	17226.28	5.84	1279	17626	17482	17236	17092	16846	17555	17165	116	5160	500	12830	10	1	23059202	3968	-4.03	2.53	12	0.24	-4270.00	6811.00	23650	20230719	-27.23	15360	20240325	12.04	22600	-23.85	20240103	15360	12.04	20240325	23650	-27.23	20230719	15360	12.04	20240325	0.71	N	033640	500	116 억	1345631	N	N	1370	N	N
30	20240528	120423	57	100.00	KSQ150	반도체	N	N	N	N	N	17240	-100	5	-0.58	813804610	47244	35.79	17200	17340	17100	22500	12140	17340	17225.57	5.84	4424	17626	17482	17236	17092	16846	17555	17165	116	5160	500	12830	10	1	23059202	3975	-4.04	2.53	12	0.20	-4270.00	6811.00	23650	20230719	-27.10	15360	20240325	12.24	22600	-23.72	20240103	15360	12.24	20240325	23650	-27.10	20230719	15360	12.24	20240325	0.71	N	033640	500	116 억	1345631	N	N	1370	N	N
31	20240528	110414	57	100.00	KSQ150	반도체	N	N	N	N	N	17240	-100	5	-0.58	733700390	42600	32.28	17200	17340	17100	22500	12140	17340	17223.01	5.84	5100	17626	17482	17236	17092	16846	17555	17165	116	5160	500	12830	10	1	23059202	3975	-4.04	2.53	12	0.18	-4270.00	6811.00	23650	20230719	-27.10	15360	20240325	12.24	22600	-23.72	20240103	15360	12.24	20240325	23650	-27.10	20230719	15360	12.24	20240325	0.71	N	033640	500	116 억	1345631	N	N	1370	N	N
32	20240528	100423	57	100.00	KSQ150	반도체	N	N	N	N	N	17270	-70	5	-0.40	420836690	24417	18.50	17200	17340	17100	22500	12140	17340	17235.40	5.84	1280	17626	17482	17236	17092	16846	17555	17165	116	5160	500	12830	10	1	23059202	3982	-4.04	2.54	12	0.11	-4270.00	6811.00	23650	20230719	-26.98	15360	20240325	12.43	22600	-23.58	20240103	15360	12.43	20240325	23650	-26.98	20230719	15360	12.43	20240325	0.71	N	033640	500	116 억	1345631	N	N	1370	N	N
33	20240528	090424	57	100.00	KSQ150	반도체	N	N	N	N	N	17200	-140	5	-0.81	22210590	1291	0.98	17200	17330	17100	22500	12140	17340	17204.18	5.84	-751	17626	17482	17236	17092	16846	17555	17165	116	5160	500	12830	10	1	23059202	3966	-4.03	2.53	12	0.01	-4270.00	6811.00	23650	20230719	-27.27	15360	20240325	11.98	22600	-23.89	20240103	15360	11.98	20240325	23650	-27.27	20230719	15360	11.98	20240325	0.71	N	033640	500	116 억	1345631	N	N	1370	N	N
34	20240527	160417	57	100.00	KSQ150	반도체	N	N	N	N	N	17340	230	2	1.34	2260797040	131808	75.63	17150	17380	16990	22200	11980	17110	17151.59	5.86	-11046	17783	17446	17253	16916	16723	17350	16820	116	5090	500	12660	10	1	23059202	3998	-4.06	2.55	12	0.57	-4270.00	6811.00	23650	20230719	-26.68	15360	20240325	12.89	22600	-23.27	20240103	15360	12.89	20240325	23650	-26.68	20230719	15360	12.89	20240325	0.71	N	033640	500	116 억	1352353	N	N	1370	N	N
35	20240527	150424	57	100.00	KSQ150	반도체	N	N	N	N	N	17360	250	2	1.46	2109777330	123104	70.64	17150	17380	16990	22200	11980	17110	17138.17	5.86	-11594	17783	17446	17253	16916	16723	17350	16820	116	5090	500	12660	10	1	23059202	4003	-4.07	2.55	12	0.53	-4270.00	6811.00	23650	20230719	-26.60	15360	20240325	13.02	22600	-23.19	20240103	15360	13.02	20240325	23650	-26.60	20230719	15360	13.02	20240325	0.71	N	033640	500	116 억	1352353	N	N	439	N	N
36	20240527	140422	57	100.00	KSQ150	반도체	N	N	N	N	N	17010	-100	5	-0.58	1515213790	88519	50.79	17150	17290	17000	22200	11980	17110	17117.38	5.86	-8623	17783	17446	17253	16916	16723	17350	16820	116	5090	500	12660	10	1	23059202	3922	-3.98	2.50	12	0.38	-4270.00	6811.00	23650	20230719	-28.08	15360	20240325	10.74	22600	-24.73	20240103	15360	10.74	20240325	23650	-28.08	20230719	15360	10.74	20240325	0.71	N	033640	500	116 억	1352353	N	N	439	N	N
37	20240527	130422	57	100.00	KSQ150	반도체	N	N	N	N	N	17080	-30	5	-0.18	1148076640	66987	38.44	17150	17290	17040	22200	11980	17110	17138.80	5.86	-4360	17783	17446	17253	16916	16723	17350	16820	116	5090	500	12660	10	1	23059202	3939	-4.00	2.51	12	0.29	-4270.00	6811.00	23650	20230719	-27.78	15360	20240325	11.20	22600	-24.42	20240103	15360	11.20	20240325	23650	-27.78	20230719	15360	11.20	20240325	0.71	N	033640	500	116 억	1352353	N	N	439	N	N
38	20240527	120422	57	100.00	KSQ150	반도체	N	N	N	N	N	17100	-10	5	-0.06	1044224840	60912	34.95	17150	17290	17040	22200	11980	17110	17143.17	5.86	-3532	17783	17446	17253	16916	16723	17350	16820	116	5090	500	12660	10	1	23059202	3943	-4.00	2.51	12	0.26	-4270.00	6811.00	23650	20230719	-27.70	15360	20240325	11.33	22600	-24.34	20240103	15360	11.33	20240325	23650	-27.70	20230719	15360	11.33	20240325	0.71	N	033640	500	116 억	1352353	N	N	439	N	N
39	20240527	110422	57	100.00	KSQ150	반도체	N	N	N	N	N	17070	-40	5	-0.23	910009110	53060	30.45	17150	17290	17040	22200	11980	17110	17150.57	5.86	-2169	17783	17446	17253	16916	16723	17350	16820	116	5090	500	12660	10	1	23059202	3936	-4.00	2.51	12	0.23	-4270.00	6811.00	23650	20230719	-27.82	15360	20240325	11.13	22600	-24.47	20240103	15360	11.13	20240325	23650	-27.82	20230719	15360	11.13	20240325	0.71	N	033640	500	116 억	1352353	N	N	439	N	N
40	20240527	100420	57	100.00	KSQ150	반도체	N	N	N	N	N	17190	80	2	0.47	622256700	36239	20.79	17150	17290	17080	22200	11980	17110	17170.91	5.86	587	17783	17446	17253	16916	16723	17350	16820	116	5090	500	12660	10	1	23059202	3964	-4.03	2.52	12	0.16	-4270.00	6811.00	23650	20230719	-27.32	15360	20240325	11.91	22600	-23.94	20240103	15360	11.91	20240325	23650	-27.32	20230719	15360	11.91	20240325	0.71	N	033640	500	116 억	1352353	N	N	439	N	N
41	20240527	090422	57	100.00	KSQ150	반도체	N	N	N	N	N	17180	70	2	0.41	54174890	3157	1.81	17150	17280	17120	22200	11980	17110	17160.26	5.86	-539	17783	17446	17253	16916	16723	17350	16820	116	5090	500	12660	10	1	23059202	3962	-4.02	2.52	12	0.01	-4270.00	6811.00	23650	20230719	-27.36	15360	20240325	11.85	22600	-23.98	20240103	15360	11.85	20240325	23650	-27.36	20230719	15360	11.85	20240325	0.71	N	033640	500	116 억	1352353	N	N	439	N	N
42	20240524	160403	57	100.00	KSQ150	반도체	N	N	N	N	N	17110	-720	5	-4.04	2976567990	172678	196.12	17570	17590	17060	23150	12490	17830	17237.88	6.24	-81287	18256	18042	17746	17532	17236	18150	17640	116	5320	500	13190	10	1	23059202	3945	-4.01	2.51	12	0.75	-4270.00	6811.00	23650	20230719	-27.65	15360	20240325	11.39	22600	-24.29	20240103	15360	11.39	20240325	23650	-27.65	20230719	15360	11.39	20240325	0.73	N	033640	500	116 억	1438106	N	N	439	N	N
43	20240524	150402	57	100.00	KSQ150	반도체	N	N	N	N	N	17110	-720	5	-4.04	2757760500	159892	181.60	17570	17590	17060	23150	12490	17830	17247.62	6.24	-75210	18256	18042	17746	17532	17236	18150	17640	116	5320	500	13190	10	1	23059202	3945	-4.01	2.51	12	0.69	-4270.00	6811.00	23650	20230719	-27.65	15360	20240325	11.39	22600	-24.29	20240103	15360	11.39	20240325	23650	-27.65	20230719	15360	11.39	20240325	0.73	N	033640	500	116 억	1438106	N	N	2392	N	N
44	20240524	140404	57	100.00	KSQ150	반도체	N	N	N	N	N	17170	-660	5	-3.70	2329267180	134880	153.19	17570	17590	17060	23150	12490	17830	17269.15	6.24	-57042	18256	18042	17746	17532	17236	18150	17640	116	5320	500	13190	10	1	23059202	3959	-4.02	2.52	12	0.58	-4270.00	6811.00	23650	20230719	-27.40	15360	20240325	11.78	22600	-24.03	20240103	15360	11.78	20240325	23650	-27.40	20230719	15360	11.78	20240325	0.73	N	033640	500	116 억	1438106	N	N	2392	N	N
45	20240524	130403	57	100.00	KSQ150	반도체	N	N	N	N	N	17170	-660	5	-3.70	2120458080	122706	139.36	17570	17590	17060	23150	12490	17830	17280.77	6.24	-52453	18256	18042	17746	17532	17236	18150	17640	116	5320	500	13190	10	1	23059202	3959	-4.02	2.52	12	0.53	-4270.00	6811.00	23650	20230719	-27.40	15360	20240325	11.78	22600	-24.03	20240103	15360	11.78	20240325	23650	-27.40	20230719	15360	11.78	20240325	0.73	N	033640	500	116 억	1438106	N	N	2392	N	N
46	20240524	120402	57	100.00	KSQ150	반도체	N	N	N	N	N	17130	-700	5	-3.93	1783365620	103021	117.01	17570	17590	17110	23150	12490	17830	17310.66	6.24	-37197	18256	18042	17746	17532	17236	18150	17640	116	5320	500	13190	10	1	23059202	3950	-4.01	2.52	12	0.45	-4270.00	6811.00	23650	20230719	-27.57	15360	20240325	11.52	22600	-24.20	20240103	15360	11.52	20240325	23650	-27.57	20230719	15360	11.52	20240325	0.73	N	033640	500	116 억	1438106	N	N	2392	N	N
47	20240524	110402	57	100.00	KSQ150	반도체	N	N	N	N	N	17330	-500	5	-2.80	1015115720	58371	66.29	17570	17590	17230	23150	12490	17830	17390.70	6.24	-20304	18256	18042	17746	17532	17236	18150	17640	116	5320	500	13190	10	1	23059202	3996	-4.06	2.54	12	0.25	-4270.00	6811.00	23650	20230719	-26.72	15360	20240325	12.83	22600	-23.32	20240103	15360	12.83	20240325	23650	-26.72	20230719	15360	12.83	20240325	0.73	N	033640	500	116 억	1438106	N	N	2392	N	N
48	20240524	100404	57	100.00	KSQ150	반도체	N	N	N	N	N	17470	-360	5	-2.02	787614150	45301	51.45	17570	17590	17230	23150	12490	17830	17386.17	6.24	-18407	18256	18042	17746	17532	17236	18150	17640	116	5320	500	13190	10	1	23059202	4028	-4.09	2.56	12	0.20	-4270.00	6811.00	23650	20230719	-26.13	15360	20240325	13.74	22600	-22.70	20240103	15360	13.74	20240325	23650	-26.13	20230719	15360	13.74	20240325	0.73	N	033640	500	116 억	1438106	N	N	2392	N	N
49	20240524	090403	57	100.00	KSQ150	반도체	N	N	N	N	N	17400	-430	5	-2.41	139091340	7962	9.04	17570	17590	17400	23150	12490	17830	17469.08	6.24	-3314	18256	18042	17746	17532	17236	18150	17640	116	5320	500	13190	10	1	23059202	4012	-4.07	2.55	12	0.03	-4270.00	6811.00	23650	20230719	-26.43	15360	20240325	13.28	22600	-23.01	20240103	15360	13.28	20240325	23650	-26.43	20230719	15360	13.28	20240325	0.73	N	033640	500	116 억	1438106	N	N	2392	N	N
50	20240523	160400	57	100.00	KSQ150	반도체	N	N	N	N	N	17830	70	2	0.39	1551385340	87431	97.17	17820	17960	17450	23050	12440	17760	17743.52	6.19	13409	18120	17940	17800	17620	17480	17870	17550	116	5290	500	13140	10	1	23059202	4111	-4.18	2.62	12	0.38	-4270.00	6811.00	23650	20230719	-24.61	15360	20240325	16.08	22600	-21.11	20240103	15360	16.08	20240325	23650	-24.61	20230719	15360	16.08	20240325	0.72	N	033640	500	116 억	1427921	N	N	2392	N	N
51	20240523	150402	57	100.00	KSQ150	반도체	N	N	N	N	N	17810	50	2	0.28	1461060580	82363	91.54	17820	17960	17450	23050	12440	17760	17739.28	6.19	11913	18120	17940	17800	17620	17480	17870	17550	116	5290	500	13140	10	1	23059202	4107	-4.17	2.61	12	0.36	-4270.00	6811.00	23650	20230719	-24.69	15360	20240325	15.95	22600	-21.19	20240103	15360	15.95	20240325	23650	-24.69	20230719	15360	15.95	20240325	0.72	N	033640	500	116 억	1427921	N	N	1517	N	N
52	20240523	140403	57	100.00	KSQ150	반도체	N	N	N	N	N	17800	40	2	0.23	1332841390	75163	83.53	17820	17960	17450	23050	12440	17760	17732.68	6.19	12151	18120	17940	17800	17620	17480	17870	17550	116	5290	500	13140	10	1	23059202	4105	-4.17	2.61	12	0.33	-4270.00	6811.00	23650	20230719	-24.74	15360	20240325	15.89	22600	-21.24	20240103	15360	15.89	20240325	23650	-24.74	20230719	15360	15.89	20240325	0.72	N	033640	500	116 억	1427921	N	N	1517	N	N
53	20240523	130403	57	100.00	KSQ150	반도체	N	N	N	N	N	17860	100	2	0.56	1237111920	69807	77.58	17820	17960	17450	23050	12440	17760	17721.89	6.19	13110	18120	17940	17800	17620	17480	17870	17550	116	5290	500	13140	10	1	23059202	4118	-4.18	2.62	12	0.30	-4270.00	6811.00	23650	20230719	-24.48	15360	20240325	16.28	22600	-20.97	20240103	15360	16.28	20240325	23650	-24.48	20230719	15360	16.28	20240325	0.72	N	033640	500	116 억	1427921	N	N	1517	N	N
54	20240523	120401	57	100.00	KSQ150	반도체	N	N	N	N	N	17810	50	2	0.28	1049326120	59300	65.90	17820	17900	17450	23050	12440	17760	17695.21	6.19	9251	18120	17940	17800	17620	17480	17870	17550	116	5290	500	13140	10	1	23059202	4107	-4.17	2.61	12	0.26	-4270.00	6811.00	23650	20230719	-24.69	15360	20240325	15.95	22600	-21.19	20240103	15360	15.95	20240325	23650	-24.69	20230719	15360	15.95	20240325	0.72	N	033640	500	116 억	1427921	N	N	1517	N	N
55	20240523	110400	57	100.00	KSQ150	반도체	N	N	N	N	N	17770	10	2	0.06	872683560	49389	54.89	17820	17840	17450	23050	12440	17760	17669.58	6.19	6553	18120	17940	17800	17620	17480	17870	17550	116	5290	500	13140	10	1	23059202	4098	-4.16	2.61	12	0.21	-4270.00	6811.00	23650	20230719	-24.86	15360	20240325	15.69	22600	-21.37	20240103	15360	15.69	20240325	23650	-24.86	20230719	15360	15.69	20240325	0.72	N	033640	500	116 억	1427921	N	N	1517	N	N
56	20240523	100400	57	100.00	KSQ150	반도체	N	N	N	N	N	17770	10	2	0.06	732709110	41507	46.13	17820	17840	17450	23050	12440	17760	17652.65	6.19	3997	18120	17940	17800	17620	17480	17870	17550	116	5290	500	13140	10	1	23059202	4098	-4.16	2.61	12	0.18	-4270.00	6811.00	23650	20230719	-24.86	15360	20240325	15.69	22600	-21.37	20240103	15360	15.69	20240325	23650	-24.86	20230719	15360	15.69	20240325	0.72	N	033640	500	116 억	1427921	N	N	1517	N	N
57	20240523	090403	57	100.00	KSQ150	반도체	N	N	N	N	N	17650	-110	5	-0.62	129265630	7297	8.11	17820	17840	17510	23050	12440	17760	17714.86	6.19	-2879	18120	17940	17800	17620	17480	17870	17550	116	5290	500	13140	10	1	23059202	4070	-4.13	2.59	12	0.03	-4270.00	6811.00	23650	20230719	-25.37	15360	20240325	14.91	22600	-21.90	20240103	15360	14.91	20240325	23650	-25.37	20230719	15360	14.91	20240325	0.72	N	033640	500	116 억	1427921	N	N	1517	N	N
58	20240522	160357	57	100.00	KSQ150	반도체	N	N	N	N	N	17760	-110	5	-0.62	1593634850	89566	51.76	17870	17980	17660	23200	12510	17870	17793.68	6.17	5445	18250	18060	17900	17710	17550	18155	17805	116	5330	500	13220	10	1	23059202	4095	-4.16	2.61	12	0.39	-4270.00	6811.00	23650	20230719	-24.90	15360	20240325	15.62	22600	-21.42	20240103	15360	15.62	20240325	23650	-24.90	20230719	15360	15.62	20240325	0.69	N	033640	500	116 억	1422657	N	N	1517	N	N
59	20240522	150400	57	100.00	KSQ150	반도체	N	N	N	N	N	17760	-110	5	-0.62	1476575060	82973	47.95	17870	17980	17660	23200	12510	17870	17795.85	6.17	5612	18250	18060	17900	17710	17550	18155	17805	116	5330	500	13220	10	1	23059202	4095	-4.16	2.61	12	0.36	-4270.00	6811.00	23650	20230719	-24.90	15360	20240325	15.62	22600	-21.42	20240103	15360	15.62	20240325	23650	-24.90	20230719	15360	15.62	20240325	0.69	N	033640	500	116 억	1422657	N	N	557	N	N
60	20240522	140400	57	100.00	KSQ150	반도체	N	N	N	N	N	17790	-80	5	-0.45	1207404610	67807	39.18	17870	17980	17660	23200	12510	17870	17806.49	6.17	4062	18250	18060	17900	17710	17550	18155	17805	116	5330	500	13220	10	1	23059202	4102	-4.17	2.61	12	0.29	-4270.00	6811.00	23650	20230719	-24.78	15360	20240325	15.82	22600	-21.28	20240103	15360	15.82	20240325	23650	-24.78	20230719	15360	15.82	20240325	0.69	N	033640	500	116 억	1422657	N	N	557	N	N
61	20240522	130358	57	100.00	KSQ150	반도체	N	N	N	N	N	17820	-50	5	-0.28	1055700000	59289	34.26	17870	17980	17660	23200	12510	17870	17806.00	6.17	5254	18250	18060	17900	17710	17550	18155	17805	116	5330	500	13220	10	1	23059202	4109	-4.17	2.62	12	0.26	-4270.00	6811.00	23650	20230719	-24.65	15360	20240325	16.02	22600	-21.15	20240103	15360	16.02	20240325	23650	-24.65	20230719	15360	16.02	20240325	0.69	N	033640	500	116 억	1422657	N	N	557	N	N
62	20240522	120359	57	100.00	KSQ150	반도체	N	N	N	N	N	17790	-80	5	-0.45	918632360	51600	29.82	17870	17980	17660	23200	12510	17870	17802.95	6.17	2960	18250	18060	17900	17710	17550	18155	17805	116	5330	500	13220	10	1	23059202	4102	-4.17	2.61	12	0.22	-4270.00	6811.00	23650	20230719	-24.78	15360	20240325	15.82	22600	-21.28	20240103	15360	15.82	20240325	23650	-24.78	20230719	15360	15.82	20240325	0.69	N	033640	500	116 억	1422657	N	N	557	N	N
63	20240522	110400	57	100.00	KSQ150	반도체	N	N	N	N	N	17750	-120	5	-0.67	764473850	42918	24.80	17870	17980	17660	23200	12510	17870	17812.43	6.17	2431	18250	18060	17900	17710	17550	18155	17805	116	5330	500	13220	10	1	23059202	4093	-4.16	2.61	12	0.19	-4270.00	6811.00	23650	20230719	-24.95	15360	20240325	15.56	22600	-21.46	20240103	15360	15.56	20240325	23650	-24.95	20230719	15360	15.56	20240325	0.69	N	033640	500	116 억	1422657	N	N	557	N	N
64	20240522	100400	57	100.00	KSQ150	반도체	N	N	N	N	N	17770	-100	5	-0.56	516333460	28963	16.74	17870	17980	17660	23200	12510	17870	17827.34	6.17	-1064	18250	18060	17900	17710	17550	18155	17805	116	5330	500	13220	10	1	23059202	4098	-4.16	2.61	12	0.13	-4270.00	6811.00	23650	20230719	-24.86	15360	20240325	15.69	22600	-21.37	20240103	15360	15.69	20240325	23650	-24.86	20230719	15360	15.69	20240325	0.69	N	033640	500	116 억	1422657	N	N	557	N	N
65	20240522	090400	57	100.00	KSQ150	반도체	N	N	N	N	N	17740	-130	5	-0.73	122749390	6890	3.98	17870	17900	17660	23200	12510	17870	17815.56	6.17	-4430	18250	18060	17900	17710	17550	18155	17805	116	5330	500	13220	10	1	23059202	4091	-4.15	2.60	12	0.03	-4270.00	6811.00	23650	20230719	-24.99	15360	20240325	15.49	22600	-21.50	20240103	15360	15.49	20240325	23650	-24.99	20230719	15360	15.49	20240325	0.69	N	033640	500	116 억	1422657	N	N	557	N	N
66	20240521	160355	57	100.00	KSQ150	반도체	N	N	N	N	N	17870	220	2	1.25	3088291700	172335	66.16	17740	18090	17740	22900	12360	17650	17920.31	5.90	60072	18516	18082	17766	17332	17016	17925	17175	116	5250	500	13060	10	1	23059202	4121	-4.19	2.62	12	0.75	-4270.00	6811.00	23650	20230719	-24.44	15360	20240325	16.34	22600	-20.93	20240103	15360	16.34	20240325	23650	-24.44	20230719	15360	16.34	20240325	0.65	N	033640	500	116 억	1360623	N	N	557	N	N
67	20240521	150359	57	100.00	KSQ150	반도체	N	N	N	N	N	17920	270	2	1.53	2924247790	163163	62.64	17740	18090	17740	22900	12360	17650	17922.25	5.90	59102	18516	18082	17766	17332	17016	17925	17175	116	5250	500	13060	10	1	23059202	4132	-4.20	2.63	12	0.71	-4270.00	6811.00	23650	20230719	-24.23	15360	20240325	16.67	22600	-20.71	20240103	15360	16.67	20240325	23650	-24.23	20230719	15360	16.67	20240325	0.65	N	033640	500	116 억	1360623	N	N	7	N	N
68	20240521	140358	57	100.00	KSQ150	반도체	N	N	N	N	N	17930	280	2	1.59	2723317980	151951	58.33	17740	18090	17740	22900	12360	17650	17922.34	5.90	55843	18516	18082	17766	17332	17016	17925	17175	116	5250	500	13060	10	1	23059202	4135	-4.20	2.63	12	0.66	-4270.00	6811.00	23650	20230719	-24.19	15360	20240325	16.73	22600	-20.66	20240103	15360	16.73	20240325	23650	-24.19	20230719	15360	16.73	20240325	0.65	N	033640	500	116 억	1360623	N	N	7	N	N
69	20240521	130359	57	100.00	KSQ150	반도체	N	N	N	N	N	17910	260	2	1.47	2511697340	140133	53.80	17740	18090	17740	22900	12360	17650	17923.67	5.90	52730	18516	18082	17766	17332	17016	17925	17175	116	5250	500	13060	10	1	23059202	4130	-4.19	2.63	12	0.61	-4270.00	6811.00	23650	20230719	-24.27	15360	20240325	16.60	22600	-20.75	20240103	15360	16.60	20240325	23650	-24.27	20230719	15360	16.60	20240325	0.65	N	033640	500	116 억	1360623	N	N	7	N	N
70	20240521	120358	57	100.00	KSQ150	반도체	N	N	N	N	N	17940	290	2	1.64	1849681920	103275	39.65	17740	18090	17740	22900	12360	17650	17910.26	5.90	28013	18516	18082	17766	17332	17016	17925	17175	116	5250	500	13060	10	1	23059202	4137	-4.20	2.63	12	0.45	-4270.00	6811.00	23650	20230719	-24.14	15360	20240325	16.80	22600	-20.62	20240103	15360	16.80	20240325	23650	-24.14	20230719	15360	16.80	20240325	0.65	N	033640	500	116 억	1360623	N	N	7	N	N
71	20240521	110400	57	100.00	KSQ150	반도체	N	N	N	N	N	17910	260	2	1.47	1547557910	86411	33.17	17740	18090	17740	22900	12360	17650	17909.27	5.90	21008	18516	18082	17766	17332	17016	17925	17175	116	5250	500	13060	10	1	23059202	4130	-4.19	2.63	12	0.37	-4270.00	6811.00	23650	20230719	-24.27	15360	20240325	16.60	22600	-20.75	20240103	15360	16.60	20240325	23650	-24.27	20230719	15360	16.60	20240325	0.65	N	033640	500	116 억	1360623	N	N	7	N	N
72	20240521	100359	57	100.00	KSQ150	반도체	N	N	N	N	N	17920	270	2	1.53	1180259070	65863	25.28	17740	18090	17740	22900	12360	17650	17919.91	5.90	16734	18516	18082	17766	17332	17016	17925	17175	116	5250	500	13060	10	1	23059202	4132	-4.20	2.63	12	0.29	-4270.00	6811.00	23650	20230719	-24.23	15360	20240325	16.67	22600	-20.71	20240103	15360	16.67	20240325	23650	-24.23	20230719	15360	16.67	20240325	0.65	N	033640	500	116 억	1360623	N	N	7	N	N
73	20240521	090357	57	100.00	KSQ150	반도체	N	N	N	N	N	17810	160	2	0.91	53581020	3014	1.16	17740	17830	17740	22900	12360	17650	17777.38	5.90	819	18516	18082	17766	17332	17016	17925	17175	116	5250	500	13060	10	1	23059202	4107	-4.17	2.61	12	0.01	-4270.00	6811.00	23650	20230719	-24.69	15360	20240325	15.95	22600	-21.19	20240103	15360	15.95	20240325	23650	-24.69	20230719	15360	15.95	20240325	0.65	N	033640	500	116 억	1360623	N	N	7	N	N
74	20240517	160359	57	100.00	KSQ150	반도체	N	N	N	N	N	18330	1200	2	7.01	5645151380	316545	447.84	17340	18400	17140	22250	12000	17130	17830.10	5.90	48495	17436	17282	17206	17052	16976	17245	17015	116	5120	500	12670	10	1	23059202	4227	-4.29	2.69	12	1.37	-4270.00	6811.00	23650	20230719	-22.49	15360	20240325	19.34	22600	-18.89	20240103	15360	19.34	20240325	23650	-22.49	20230719	15360	19.34	20240325	0.65	N	033640	500	116 억	1360121	N	N	249	N	N
75	20240517	150402	57	100.00	KSQ150	반도체	N	N	N	N	N	18070	940	2	5.49	3487870300	198164	280.36	17340	18200	17140	22250	12000	17130	17600.93	5.90	27616	17436	17282	17206	17052	16976	17245	17015	116	5120	500	12670	10	1	23059202	4167	-4.23	2.65	12	0.86	-4270.00	6811.00	23650	20230719	-23.59	15360	20240325	17.64	22600	-20.04	20240103	15360	17.64	20240325	23650	-23.59	20230719	15360	17.64	20240325	0.65	N	033640	500	116 억	1360121	N	N	1512	N	N
76	20240517	140354	57	100.00	KSQ150	반도체	N	N	N	N	N	17160	30	2	0.18	1261937890	72854	103.07	17340	17450	17150	22250	12000	17130	17321.46	5.90	14954	17436	17282	17206	17052	16976	17245	17015	116	5120	500	12670	10	1	23059202	3957	-4.02	2.52	12	0.32	-4270.00	6811.00	23650	20230719	-27.44	15360	20240325	11.72	22600	-24.07	20240103	15360	11.72	20240325	23650	-27.44	20230719	15360	11.72	20240325	0.65	N	033640	500	116 억	1360121	N	N	1512	N	N
77	20240517	130354	57	100.00	KSQ150	반도체	N	N	N	N	N	17260	130	2	0.76	1116107880	64381	91.08	17340	17450	17210	22250	12000	17130	17335.98	5.90	16318	17436	17282	17206	17052	16976	17245	17015	116	5120	500	12670	10	1	23059202	3980	-4.04	2.53	12	0.28	-4270.00	6811.00	23650	20230719	-27.02	15360	20240325	12.37	22600	-23.63	20240103	15360	12.37	20240325	23650	-27.02	20230719	15360	12.37	20240325	0.65	N	033640	500	116 억	1360121	N	N	1512	N	N
78	20240517	120355	57	100.00	KSQ150	반도체	N	N	N	N	N	17260	130	2	0.76	1061550880	61221	86.61	17340	17450	17210	22250	12000	17130	17339.65	5.90	17074	17436	17282	17206	17052	16976	17245	17015	116	5120	500	12670	10	1	23059202	3980	-4.04	2.53	12	0.27	-4270.00	6811.00	23650	20230719	-27.02	15360	20240325	12.37	22600	-23.63	20240103	15360	12.37	20240325	23650	-27.02	20230719	15360	12.37	20240325	0.65	N	033640	500	116 억	1360121	N	N	1512	N	N
79	20240517	110354	57	100.00	KSQ150	반도체	N	N	N	N	N	17320	190	2	1.11	956781250	55163	78.04	17340	17450	17250	22250	12000	17130	17344.62	5.90	17516	17436	17282	17206	17052	16976	17245	17015	116	5120	500	12670	10	1	23059202	3994	-4.06	2.54	12	0.24	-4270.00	6811.00	23650	20230719	-26.77	15360	20240325	12.76	22600	-23.36	20240103	15360	12.76	20240325	23650	-26.77	20230719	15360	12.76	20240325	0.65	N	033640	500	116 억	1360121	N	N	1512	N	N
80	20240517	100352	57	100.00	KSQ150	반도체	N	N	N	N	N	17420	290	2	1.69	790071810	45575	64.48	17340	17450	17250	22250	12000	17130	17335.64	5.90	15632	17436	17282	17206	17052	16976	17245	17015	116	5120	500	12670	10	1	23059202	4017	-4.08	2.56	12	0.20	-4270.00	6811.00	23650	20230719	-26.34	15360	20240325	13.41	22600	-22.92	20240103	15360	13.41	20240325	23650	-26.34	20230719	15360	13.41	20240325	0.65	N	033640	500	116 억	1360121	N	N	1512	N	N
81	20240517	090354	57	100.00	KSQ150	반도체	N	N	N	N	N	17330	200	2	1.17	119800400	6914	9.78	17340	17380	17250	22250	12000	17130	17327.22	5.90	938	17436	17282	17206	17052	16976	17245	17015	116	5120	500	12670	10	1	23059202	3996	-4.06	2.54	12	0.03	-4270.00	6811.00	23650	20230719	-26.72	15360	20240325	12.83	22600	-23.32	20240103	15360	12.83	20240325	23650	-26.72	20230719	15360	12.83	20240325	0.65	N	033640	500	116 억	1360121	N	N	1512	N	N
82	20240516	160352	57	100.00	KSQ150	반도체	N	N	N	N	N	17130	70	2	0.41	1212078930	70384	89.08	17300	17360	17130	22150	11950	17060	17221.01	5.89	6253	17286	17172	17086	16972	16886	17130	16930	116	5090	500	12620	10	1	23059202	3950	-4.01	2.52	12	0.31	-4270.00	6811.00	23650	20230719	-27.57	15360	20240325	11.52	22600	-24.20	20240103	15360	11.52	20240325	23650	-27.57	20230719	15360	11.52	20240325	0.66	N	033640	500	116 억	1357713	N	N	1421	N	N
83	20240516	150351	57	100.00	KSQ150	반도체	N	N	N	N	N	17150	90	2	0.53	1079275620	62636	79.28	17300	17360	17150	22150	11950	17060	17230.92	5.89	7246	17286	17172	17086	16972	16886	17130	16930	116	5090	500	12620	10	1	23059202	3955	-4.02	2.52	12	0.27	-4270.00	6811.00	23650	20230719	-27.48	15360	20240325	11.65	22600	-24.12	20240103	15360	11.65	20240325	23650	-27.48	20230719	15360	11.65	20240325	0.66	N	033640	500	116 억	1357713	N	N	14	N	N
84	20240516	140354	57	100.00	KSQ150	반도체	N	N	N	N	N	17200	140	2	0.82	962296510	55823	70.65	17300	17360	17180	22150	11950	17060	17238.35	5.89	8144	17286	17172	17086	16972	16886	17130	16930	116	5090	500	12620	10	1	23059202	3966	-4.03	2.53	12	0.24	-4270.00	6811.00	23650	20230719	-27.27	15360	20240325	11.98	22600	-23.89	20240103	15360	11.98	20240325	23650	-27.27	20230719	15360	11.98	20240325	0.66	N	033640	500	116 억	1357713	N	N	14	N	N
85	20240516	130354	57	100.00	KSQ150	반도체	N	N	N	N	N	17210	150	2	0.88	919213690	53319	67.49	17300	17360	17180	22150	11950	17060	17239.89	5.89	7952	17286	17172	17086	16972	16886	17130	16930	116	5090	500	12620	10	1	23059202	3968	-4.03	2.53	12	0.23	-4270.00	6811.00	23650	20230719	-27.23	15360	20240325	12.04	22600	-23.85	20240103	15360	12.04	20240325	23650	-27.23	20230719	15360	12.04	20240325	0.66	N	033640	500	116 억	1357713	N	N	14	N	N
86	20240516	120351	57	100.00	KSQ150	반도체	N	N	N	N	N	17240	180	2	1.06	803506290	46601	58.98	17300	17360	17180	22150	11950	17060	17242.25	5.89	9115	17286	17172	17086	16972	16886	17130	16930	116	5090	500	12620	10	1	23059202	3975	-4.04	2.53	12	0.20	-4270.00	6811.00	23650	20230719	-27.10	15360	20240325	12.24	22600	-23.72	20240103	15360	12.24	20240325	23650	-27.10	20230719	15360	12.24	20240325	0.66	N	033640	500	116 억	1357713	N	N	14	N	N
87	20240516	110351	57	100.00	KSQ150	반도체	N	N	N	N	N	17240	180	2	1.06	716312890	41544	52.58	17300	17360	17180	22150	11950	17060	17242.27	5.89	8794	17286	17172	17086	16972	16886	17130	16930	116	5090	500	12620	10	1	23059202	3975	-4.04	2.53	12	0.18	-4270.00	6811.00	23650	20230719	-27.10	15360	20240325	12.24	22600	-23.72	20240103	15360	12.24	20240325	23650	-27.10	20230719	15360	12.24	20240325	0.66	N	033640	500	116 억	1357713	N	N	14	N	N
88	20240516	100352	57	100.00	KSQ150	반도체	N	N	N	N	N	17220	160	2	0.94	484056790	28066	35.52	17300	17360	17180	22150	11950	17060	17247.09	5.89	4994	17286	17172	17086	16972	16886	17130	16930	116	5090	500	12620	10	1	23059202	3971	-4.03	2.53	12	0.12	-4270.00	6811.00	23650	20230719	-27.19	15360	20240325	12.11	22600	-23.81	20240103	15360	12.11	20240325	23650	-27.19	20230719	15360	12.11	20240325	0.66	N	033640	500	116 억	1357713	N	N	14	N	N
89	20240516	090351	57	100.00	KSQ150	반도체	N	N	N	N	N	17290	230	2	1.35	124754780	7214	9.13	17300	17360	17270	22150	11950	17060	17293.43	5.89	3491	17286	17172	17086	16972	16886	17130	16930	116	5090	500	12620	10	1	23059202	3987	-4.05	2.54	12	0.03	-4270.00	6811.00	23650	20230719	-26.89	15360	20240325	12.57	22600	-23.50	20240103	15360	12.57	20240325	23650	-26.89	20230719	15360	12.57	20240325	0.66	N	033640	500	116 억	1357713	N	N	14	N	N
90	20240514	160356	57	100.00	KSQ150	반도체	N	N	N	N	N	17060	-70	5	-0.41	1341566770	78638	102.09	17130	17200	17000	22250	12000	17130	17060.03	5.91	-3524	17456	17292	17136	16972	16816	17375	17055	116	5120	500	12670	10	1	23059202	3934	-4.00	2.50	12	0.34	-4270.00	6811.00	23650	20230719	-27.86	15360	20240325	11.07	22600	-24.51	20240103	15360	11.07	20240325	23650	-27.86	20230719	15360	11.07	20240325	0.68	N	033640	500	116 억	1362340	N	N	14	N	N
91	20240514	150358	57	100.00	KSQ150	반도체	N	N	N	N	N	17050	-80	5	-0.47	1274436750	74702	96.98	17130	17200	17000	22250	12000	17130	17060.28	5.91	-2203	17456	17292	17136	16972	16816	17375	17055	116	5120	500	12670	10	1	23059202	3932	-3.99	2.50	12	0.32	-4270.00	6811.00	23650	20230719	-27.91	15360	20240325	11.00	22600	-24.56	20240103	15360	11.00	20240325	23650	-27.91	20230719	15360	11.00	20240325	0.68	N	033640	500	116 억	1362340	N	N	2	N	N
92	20240514	140356	57	100.00	KSQ150	반도체	N	N	N	N	N	17040	-90	5	-0.53	1174355040	68827	89.35	17130	17200	17000	22250	12000	17130	17062.42	5.91	-2089	17456	17292	17136	16972	16816	17375	17055	116	5120	500	12670	10	1	23059202	3929	-3.99	2.50	12	0.30	-4270.00	6811.00	23650	20230719	-27.95	15360	20240325	10.94	22600	-24.60	20240103	15360	10.94	20240325	23650	-27.95	20230719	15360	10.94	20240325	0.68	N	033640	500	116 억	1362340	N	N	2	N	N
93	20240514	130356	57	100.00	KSQ150	반도체	N	N	N	N	N	17020	-110	5	-0.64	1006539090	58968	76.55	17130	17200	17000	22250	12000	17130	17069.24	5.91	-2394	17456	17292	17136	16972	16816	17375	17055	116	5120	500	12670	10	1	23059202	3925	-3.99	2.50	12	0.26	-4270.00	6811.00	23650	20230719	-28.03	15360	20240325	10.81	22600	-24.69	20240103	15360	10.81	20240325	23650	-28.03	20230719	15360	10.81	20240325	0.68	N	033640	500	116 억	1362340	N	N	2	N	N
94	20240514	120355	57	100.00	KSQ150	반도체	N	N	N	N	N	17020	-110	5	-0.64	864941860	50644	65.75	17130	17200	17000	22250	12000	17130	17078.86	5.91	-1035	17456	17292	17136	16972	16816	17375	17055	116	5120	500	12670	10	1	23059202	3925	-3.99	2.50	12	0.22	-4270.00	6811.00	23650	20230719	-28.03	15360	20240325	10.81	22600	-24.69	20240103	15360	10.81	20240325	23650	-28.03	20230719	15360	10.81	20240325	0.68	N	033640	500	116 억	1362340	N	N	2	N	N
95	20240514	110355	57	100.00	KSQ150	반도체	N	N	N	N	N	17120	-10	5	-0.06	481688440	28163	36.56	17130	17200	17020	22250	12000	17130	17103.59	5.91	1062	17456	17292	17136	16972	16816	17375	17055	116	5120	500	12670	10	1	23059202	3948	-4.01	2.51	12	0.12	-4270.00	6811.00	23650	20230719	-27.61	15360	20240325	11.46	22600	-24.25	20240103	15360	11.46	20240325	23650	-27.61	20230719	15360	11.46	20240325	0.68	N	033640	500	116 억	1362340	N	N	2	N	N
96	20240514	100355	57	100.00	KSQ150	반도체	N	N	N	N	N	17130	0	3	0.00	249301770	14570	18.91	17130	17200	17020	22250	12000	17130	17110.62	5.91	-771	17456	17292	17136	16972	16816	17375	17055	116	5120	500	12670	10	1	23059202	3950	-4.01	2.52	12	0.06	-4270.00	6811.00	23650	20230719	-27.57	15360	20240325	11.52	22600	-24.20	20240103	15360	11.52	20240325	23650	-27.57	20230719	15360	11.52	20240325	0.68	N	033640	500	116 억	1362340	N	N	2	N	N
97	20240514	090355	57	100.00	KSQ150	반도체	N	N	N	N	N	17100	-30	5	-0.18	61116290	3574	4.64	17130	17200	17020	22250	12000	17130	17100.25	5.91	-984	17456	17292	17136	16972	16816	17375	17055	116	5120	500	12670	10	1	23059202	3943	-4.00	2.51	12	0.02	-4270.00	6811.00	23650	20230719	-27.70	15360	20240325	11.33	22600	-24.34	20240103	15360	11.33	20240325	23650	-27.70	20230719	15360	11.33	20240325	0.68	N	033640	500	116 억	1362340	N	N	2	N	N
98	20240513	160356	57	100.00	KSQ150	반도체	N	N	N	N	N	17130	30	2	0.18	1313431790	76896	52.20	17110	17300	16980	22200	11970	17100	17080.60	5.93	-3622	17540	17320	17190	16970	16840	17255	16905	116	5100	500	12650	10	1	23059202	3950	-4.01	2.52	12	0.33	-4270.00	6811.00	23650	20230719	-27.57	15360	20240325	11.52	22600	-24.20	20240103	15360	11.52	20240325	23650	-27.57	20230719	15360	11.52	20240325	0.68	N	033640	500	116 억	1367871	N	N	2	N	N
99	20240513	150357	57	100.00	KSQ150	반도체	N	N	N	N	N	17030	-70	5	-0.41	1246598180	72986	49.55	17110	17300	16980	22200	11970	17100	17079.95	5.93	-1077	17540	17320	17190	16970	16840	17255	16905	116	5100	500	12650	10	1	23059202	3927	-3.99	2.50	12	0.32	-4270.00	6811.00	23650	20230719	-27.99	15360	20240325	10.87	22600	-24.65	20240103	15360	10.87	20240325	23650	-27.99	20230719	15360	10.87	20240325	0.68	N	033640	500	116 억	1367871	N	N	29	N	N
100	20240513	140355	57	100.00	KSQ150	반도체	N	N	N	N	N	17020	-80	5	-0.47	974717040	56997	38.69	17110	17300	17000	22200	11970	17100	17101.20	5.93	-1354	17540	17320	17190	16970	16840	17255	16905	116	5100	500	12650	10	1	23059202	3925	-3.99	2.50	12	0.25	-4270.00	6811.00	23650	20230719	-28.03	15360	20240325	10.81	22600	-24.69	20240103	15360	10.81	20240325	23650	-28.03	20230719	15360	10.81	20240325	0.68	N	033640	500	116 억	1367871	N	N	29	N	N
101	20240513	130354	57	100.00	KSQ150	반도체	N	N	N	N	N	17060	-40	5	-0.23	837824480	48962	33.24	17110	17300	17000	22200	11970	17100	17111.74	5.93	-1163	17540	17320	17190	16970	16840	17255	16905	116	5100	500	12650	10	1	23059202	3934	-4.00	2.50	12	0.21	-4270.00	6811.00	23650	20230719	-27.86	15360	20240325	11.07	22600	-24.51	20240103	15360	11.07	20240325	23650	-27.86	20230719	15360	11.07	20240325	0.68	N	033640	500	116 억	1367871	N	N	29	N	N
102	20240513	120356	57	100.00	KSQ150	반도체	N	N	N	N	N	17080	-20	5	-0.12	701829680	41008	27.84	17110	17300	17000	22200	11970	17100	17114.47	5.93	-127	17540	17320	17190	16970	16840	17255	16905	116	5100	500	12650	10	1	23059202	3939	-4.00	2.51	12	0.18	-4270.00	6811.00	23650	20230719	-27.78	15360	20240325	11.20	22600	-24.42	20240103	15360	11.20	20240325	23650	-27.78	20230719	15360	11.20	20240325	0.68	N	033640	500	116 억	1367871	N	N	29	N	N
103	20240513	110354	57	100.00	KSQ150	반도체	N	N	N	N	N	17120	20	2	0.12	611460780	35727	24.25	17110	17300	17000	22200	11970	17100	17114.82	5.93	-1364	17540	17320	17190	16970	16840	17255	16905	116	5100	500	12650	10	1	23059202	3948	-4.01	2.51	12	0.15	-4270.00	6811.00	23650	20230719	-27.61	15360	20240325	11.46	22600	-24.25	20240103	15360	11.46	20240325	23650	-27.61	20230719	15360	11.46	20240325	0.68	N	033640	500	116 억	1367871	N	N	29	N	N
104	20240513	100356	57	100.00	KSQ150	반도체	N	N	N	N	N	17120	20	2	0.12	415438550	24230	16.45	17110	17300	17090	22200	11970	17100	17145.69	5.93	-682	17540	17320	17190	16970	16840	17255	16905	116	5100	500	12650	10	1	23059202	3948	-4.01	2.51	12	0.11	-4270.00	6811.00	23650	20230719	-27.61	15360	20240325	11.46	22600	-24.25	20240103	15360	11.46	20240325	23650	-27.61	20230719	15360	11.46	20240325	0.68	N	033640	500	116 억	1367871	N	N	29	N	N
105	20240513	090356	57	100.00	KSQ150	반도체	N	N	N	N	N	17180	80	2	0.47	96148320	5597	3.80	17110	17300	17110	22200	11970	17100	17179.04	5.93	3347	17540	17320	17190	16970	16840	17255	16905	116	5100	500	12650	10	1	23059202	3962	-4.02	2.52	12	0.02	-4270.00	6811.00	23650	20230719	-27.36	15360	20240325	11.85	22600	-23.98	20240103	15360	11.85	20240325	23650	-27.36	20230719	15360	11.85	20240325	0.68	N	033640	500	116 억	1367871	N	N	29	N	N
106	20240510	160346	57	100.00	KSQ150	반도체	N	N	N	N	N	17100	-200	5	-1.16	2525203010	147207	113.14	17410	17410	17060	22450	12110	17300	17154.10	5.98	-9532	17900	17600	17440	17140	16980	17520	17060	116	5150	500	12800	10	1	23059202	3943	-4.00	2.51	12	0.64	-4270.00	6811.00	23650	20230719	-27.70	15360	20240325	11.33	22600	-24.34	20240103	15360	11.33	20240325	23650	-27.70	20230719	15360	11.33	20240325	0.67	N	033640	500	116 억	1378942	N	N	29	N	N
107	20240510	150348	57	100.00	KSQ150	반도체	N	N	N	N	N	17080	-220	5	-1.27	2412357980	140605	108.07	17410	17410	17060	22450	12110	17300	17156.94	5.98	-9425	17900	17600	17440	17140	16980	17520	17060	116	5150	500	12800	10	1	23059202	3939	-4.00	2.51	12	0.61	-4270.00	6811.00	23650	20230719	-27.78	15360	20240325	11.20	22600	-24.42	20240103	15360	11.20	20240325	23650	-27.78	20230719	15360	11.20	20240325	0.67	N	033640	500	116 억	1378942	N	N	81	N	N
108	20240510	140348	57	100.00	KSQ150	반도체	N	N	N	N	N	17130	-170	5	-0.98	2112921310	123099	94.61	17410	17410	17060	22450	12110	17300	17164.36	5.98	-9255	17900	17600	17440	17140	16980	17520	17060	116	5150	500	12800	10	1	23059202	3950	-4.01	2.52	12	0.53	-4270.00	6811.00	23650	20230719	-27.57	15360	20240325	11.52	22600	-24.20	20240103	15360	11.52	20240325	23650	-27.57	20230719	15360	11.52	20240325	0.67	N	033640	500	116 억	1378942	N	N	81	N	N
109	20240510	130346	57	100.00	KSQ150	반도체	N	N	N	N	N	17160	-140	5	-0.81	1767989460	102942	79.12	17410	17410	17060	22450	12110	17300	17174.56	5.98	-13242	17900	17600	17440	17140	16980	17520	17060	116	5150	500	12800	10	1	23059202	3957	-4.02	2.52	12	0.45	-4270.00	6811.00	23650	20230719	-27.44	15360	20240325	11.72	22600	-24.07	20240103	15360	11.72	20240325	23650	-27.44	20230719	15360	11.72	20240325	0.67	N	033640	500	116 억	1378942	N	N	81	N	N
110	20240510	120344	57	100.00	KSQ150	반도체	N	N	N	N	N	17200	-100	5	-0.58	1541184490	89717	68.96	17410	17410	17060	22450	12110	17300	17178.23	5.98	-14438	17900	17600	17440	17140	16980	17520	17060	116	5150	500	12800	10	1	23059202	3966	-4.03	2.53	12	0.39	-4270.00	6811.00	23650	20230719	-27.27	15360	20240325	11.98	22600	-23.89	20240103	15360	11.98	20240325	23650	-27.27	20230719	15360	11.98	20240325	0.67	N	033640	500	116 억	1378942	N	N	81	N	N
111	20240510	110345	57	100.00	KSQ150	반도체	N	N	N	N	N	17090	-210	5	-1.21	1230327340	71602	55.03	17410	17410	17060	22450	12110	17300	17182.79	5.98	-16302	17900	17600	17440	17140	16980	17520	17060	116	5150	500	12800	10	1	23059202	3941	-4.00	2.51	12	0.31	-4270.00	6811.00	23650	20230719	-27.74	15360	20240325	11.26	22600	-24.38	20240103	15360	11.26	20240325	23650	-27.74	20230719	15360	11.26	20240325	0.67	N	033640	500	116 억	1378942	N	N	81	N	N
112	20240510	100346	57	100.00	KSQ150	반도체	N	N	N	N	N	17190	-110	5	-0.64	755622560	43852	33.70	17410	17410	17060	22450	12110	17300	17231.13	5.98	-13775	17900	17600	17440	17140	16980	17520	17060	116	5150	500	12800	10	1	23059202	3964	-4.03	2.52	12	0.19	-4270.00	6811.00	23650	20230719	-27.32	15360	20240325	11.91	22600	-23.94	20240103	15360	11.91	20240325	23650	-27.32	20230719	15360	11.91	20240325	0.67	N	033640	500	116 억	1378942	N	N	81	N	N
113	20240510	090347	57	100.00	KSQ150	반도체	N	N	N	N	N	17290	-10	5	-0.06	72660040	4197	3.23	17410	17410	17270	22450	12110	17300	17312.51	5.98	-2857	17900	17600	17440	17140	16980	17520	17060	116	5150	500	12800	10	1	23059202	3987	-4.05	2.54	12	0.02	-4270.00	6811.00	23650	20230719	-26.89	15360	20240325	12.57	22600	-23.50	20240103	15360	12.57	20240325	23650	-26.89	20230719	15360	12.57	20240325	0.67	N	033640	500	116 억	1378942	N	N	81	N	N
114	20240509	160352	57	100.00	KSQ150	반도체	N	N	N	N	N	17300	-470	5	-2.64	2250131140	129000	175.24	17700	17740	17280	23100	12440	17770	17443.08	6.10	-33803	18130	17950	17820	17640	17510	17885	17575	116	5330	500	13140	10	1	23059202	3989	-4.05	2.54	12	0.56	-4270.00	6811.00	23650	20230719	-26.85	15360	20240325	12.63	22600	-23.45	20240103	15360	12.63	20240325	23650	-26.85	20230719	15360	12.63	20240325	0.70	N	033640	500	116 억	1406082	N	N	2	N	N
115	20240509	150354	57	100.00	KSQ150	반도체	N	N	N	N	N	17310	-460	5	-2.59	2095452360	120059	163.09	17700	17740	17280	23100	12440	17770	17453.39	6.10	-31044	18130	17950	17820	17640	17510	17885	17575	116	5330	500	13140	10	1	23059202	3992	-4.05	2.54	12	0.52	-4270.00	6811.00	23650	20230719	-26.81	15360	20240325	12.70	22600	-23.41	20240103	15360	12.70	20240325	23650	-26.81	20230719	15360	12.70	20240325	0.70	N	033640	500	116 억	1406082	N	N	92	N	N
116	20240509	140347	57	100.00	KSQ150	반도체	N	N	N	N	N	17300	-470	5	-2.64	1807410860	103416	140.48	17700	17740	17300	23100	12440	17770	17476.95	6.10	-29027	18130	17950	17820	17640	17510	17885	17575	116	5330	500	13140	10	1	23059202	3989	-4.05	2.54	12	0.45	-4270.00	6811.00	23650	20230719	-26.85	15360	20240325	12.63	22600	-23.45	20240103	15360	12.63	20240325	23650	-26.85	20230719	15360	12.63	20240325	0.70	N	033640	500	116 억	1406082	N	N	92	N	N
117	20240509	130348	57	100.00	KSQ150	반도체	N	N	N	N	N	17440	-330	5	-1.86	1401186010	80032	108.72	17700	17740	17410	23100	12440	17770	17507.66	6.10	-24313	18130	17950	17820	17640	17510	17885	17575	116	5330	500	13140	10	1	23059202	4022	-4.08	2.56	12	0.35	-4270.00	6811.00	23650	20230719	-26.26	15360	20240325	13.54	22600	-22.83	20240103	15360	13.54	20240325	23650	-26.26	20230719	15360	13.54	20240325	0.70	N	033640	500	116 억	1406082	N	N	92	N	N
118	20240509	120346	57	100.00	KSQ150	반도체	N	N	N	N	N	17410	-360	5	-2.03	1330090540	75953	103.18	17700	17740	17410	23100	12440	17770	17511.85	6.10	-23852	18130	17950	17820	17640	17510	17885	17575	116	5330	500	13140	10	1	23059202	4015	-4.08	2.56	12	0.33	-4270.00	6811.00	23650	20230719	-26.38	15360	20240325	13.35	22600	-22.96	20240103	15360	13.35	20240325	23650	-26.38	20230719	15360	13.35	20240325	0.70	N	033640	500	116 억	1406082	N	N	92	N	N
119	20240509	110340	57	100.00	KSQ150	반도체	N	N	N	N	N	17450	-320	5	-1.80	1049448400	59859	81.31	17700	17740	17440	23100	12440	17770	17531.81	6.10	-18760	18130	17950	17820	17640	17510	17885	17575	116	5330	500	13140	10	1	23059202	4024	-4.09	2.56	12	0.26	-4270.00	6811.00	23650	20230719	-26.22	15360	20240325	13.61	22600	-22.79	20240103	15360	13.61	20240325	23650	-26.22	20230719	15360	13.61	20240325	0.70	N	033640	500	116 억	1406082	N	N	92	N	N
120	20240509	100342	57	100.00	KSQ150	반도체	N	N	N	N	N	17500	-270	5	-1.52	650614830	37038	50.31	17700	17740	17460	23100	12440	17770	17565.87	6.10	-7872	18130	17950	17820	17640	17510	17885	17575	116	5330	500	13140	10	1	23059202	4035	-4.10	2.57	12	0.16	-4270.00	6811.00	23650	20230719	-26.00	15360	20240325	13.93	22600	-22.57	20240103	15360	13.93	20240325	23650	-26.00	20230719	15360	13.93	20240325	0.70	N	033640	500	116 억	1406082	N	N	92	N	N
121	20240509	090341	57	100.00	KSQ150	반도체	N	N	N	N	N	17650	-120	5	-0.68	72868750	4127	5.61	17700	17740	17610	23100	12440	17770	17655.20	6.10	-1211	18130	17950	17820	17640	17510	17885	17575	116	5330	500	13140	10	1	23059202	4070	-4.13	2.59	12	0.02	-4270.00	6811.00	23650	20230719	-25.37	15360	20240325	14.91	22600	-21.90	20240103	15360	14.91	20240325	23650	-25.37	20230719	15360	14.91	20240325	0.70	N	033640	500	116 억	1406082	N	N	92	N	N
122	20240508	160341	57	100.00	KSQ150	반도체	N	N	N	N	N	17770	-160	5	-0.89	1289551080	72641	55.27	17930	18000	17690	23300	12560	17930	17752.38	6.07	2509	18176	18052	17866	17742	17556	18115	17805	116	5370	500	13260	10	1	23059202	4098	-4.16	2.61	12	0.32	-4270.00	6811.00	23650	20230719	-24.86	15360	20240325	15.69	22600	-21.37	20240103	15360	15.69	20240325	23650	-24.86	20230719	15360	15.69	20240325	0.72	N	033640	500	116 억	1400394	N	N	92	N	N
123	20240508	150343	57	100.00	KSQ150	반도체	N	N	N	N	N	17780	-150	5	-0.84	1206803500	67984	51.73	17930	18000	17690	23300	12560	17930	17751.28	6.07	3588	18176	18052	17866	17742	17556	18115	17805	116	5370	500	13260	10	1	23059202	4100	-4.16	2.61	12	0.29	-4270.00	6811.00	23650	20230719	-24.82	15360	20240325	15.76	22600	-21.33	20240103	15360	15.76	20240325	23650	-24.82	20230719	15360	15.76	20240325	0.72	N	033640	500	116 억	1400394	N	N	4048	N	N
124	20240508	140338	57	100.00	KSQ150	반도체	N	N	N	N	N	17790	-140	5	-0.78	1083746440	61064	46.46	17930	18000	17690	23300	12560	17930	17747.71	6.07	2919	18176	18052	17866	17742	17556	18115	17805	116	5370	500	13260	10	1	23059202	4102	-4.17	2.61	12	0.26	-4270.00	6811.00	23650	20230719	-24.78	15360	20240325	15.82	22600	-21.28	20240103	15360	15.82	20240325	23650	-24.78	20230719	15360	15.82	20240325	0.72	N	033640	500	116 억	1400394	N	N	4048	N	N
125	20240508	130338	57	100.00	KSQ150	반도체	N	N	N	N	N	17700	-230	5	-1.28	911853110	51357	39.07	17930	18000	17690	23300	12560	17930	17755.18	6.07	19	18176	18052	17866	17742	17556	18115	17805	116	5370	500	13260	10	1	23059202	4081	-4.15	2.60	12	0.22	-4270.00	6811.00	23650	20230719	-25.16	15360	20240325	15.23	22600	-21.68	20240103	15360	15.23	20240325	23650	-25.16	20230719	15360	15.23	20240325	0.72	N	033640	500	116 억	1400394	N	N	4048	N	N
126	20240508	120339	57	100.00	KSQ150	반도체	N	N	N	N	N	17760	-170	5	-0.95	783959140	44142	33.59	17930	18000	17690	23300	12560	17930	17759.93	6.07	564	18176	18052	17866	17742	17556	18115	17805	116	5370	500	13260	10	1	23059202	4095	-4.16	2.61	12	0.19	-4270.00	6811.00	23650	20230719	-24.90	15360	20240325	15.62	22600	-21.42	20240103	15360	15.62	20240325	23650	-24.90	20230719	15360	15.62	20240325	0.72	N	033640	500	116 억	1400394	N	N	4048	N	N
127	20240508	110414	57	100.00	KSQ150	반도체	N	N	N	N	N	17800	-130	5	-0.73	600309400	33786	25.71	17930	18000	17690	23300	12560	17930	17767.98	6.07	-614	18176	18052	17866	17742	17556	18115	17805	116	5370	500	13260	10	1	23059202	4105	-4.17	2.61	12	0.15	-4270.00	6811.00	23650	20230719	-24.74	15360	20240325	15.89	22600	-21.24	20240103	15360	15.89	20240325	23650	-24.74	20230719	15360	15.89	20240325	0.72	N	033640	500	116 억	1400394	N	N	4048	N	N
128	20240508	100346	57	100.00	KSQ150	반도체	N	N	N	N	N	17710	-220	5	-1.23	415637640	23364	17.78	17930	18000	17690	23300	12560	17930	17789.65	6.07	-2433	18176	18052	17866	17742	17556	18115	17805	116	5370	500	13260	10	1	23059202	4084	-4.15	2.60	12	0.10	-4270.00	6811.00	23650	20230719	-25.12	15360	20240325	15.30	22600	-21.64	20240103	15360	15.30	20240325	23650	-25.12	20230719	15360	15.30	20240325	0.72	N	033640	500	116 억	1400394	N	N	4048	N	N
129	20240508	090341	57	100.00	KSQ150	반도체	N	N	N	N	N	17850	-80	5	-0.45	38078080	2127	1.62	17930	18000	17830	23300	12560	17930	17902.22	6.07	-1115	18176	18052	17866	17742	17556	18115	17805	116	5370	500	13260	10	1	23059202	4116	-4.18	2.62	12	0.01	-4270.00	6811.00	23650	20230719	-24.52	15360	20240325	16.21	22600	-21.02	20240103	15360	16.21	20240325	23650	-24.52	20230719	15360	16.21	20240325	0.72	N	033640	500	116 억	1400394	N	N	4048	N	N
130	20240503	160349	57	100.00	KSQ150	반도체	N	N	N	N	N	17580	-110	5	-0.62	1989501060	112960	104.50	17780	17940	17490	22950	12390	17690	17612.45	5.92	8198	17956	17822	17616	17482	17276	17720	17380	116	5260	500	13090	10	1	23059202	4054	-4.12	2.58	12	0.49	-4270.00	6811.00	23650	20230719	-25.67	15360	20240325	14.45	22600	-22.21	20240103	15360	14.45	20240325	23650	-25.67	20230719	15360	14.45	20240325	0.70	N	033640	500	116 억	1365932	N	N	20	N	N
131	20240503	150348	57	100.00	KSQ150	반도체	N	N	N	N	N	17540	-150	5	-0.85	1874033780	106382	98.42	17780	17940	17490	22950	12390	17690	17616.08	5.92	7527	17956	17822	17616	17482	17276	17720	17380	116	5260	500	13090	10	1	23059202	4045	-4.11	2.58	12	0.46	-4270.00	6811.00	23650	20230719	-25.84	15360	20240325	14.19	22600	-22.39	20240103	15360	14.19	20240325	23650	-25.84	20230719	15360	14.19	20240325	0.70	N	033640	500	116 억	1365932	N	N	0	N	N
132	20240503	140348	57	100.00	KSQ150	반도체	N	N	N	N	N	17520	-170	5	-0.96	1521680870	86261	79.80	17780	17940	17510	22950	12390	17690	17640.43	5.92	4280	17956	17822	17616	17482	17276	17720	17380	116	5260	500	13090	10	1	23059202	4040	-4.10	2.57	12	0.37	-4270.00	6811.00	23650	20230719	-25.92	15360	20240325	14.06	22600	-22.48	20240103	15360	14.06	20240325	23650	-25.92	20230719	15360	14.06	20240325	0.70	N	033640	500	116 억	1365932	N	N	0	N	N
133	20240503	130348	57	100.00	KSQ150	반도체	N	N	N	N	N	17530	-160	5	-0.90	1265595490	71656	66.29	17780	17940	17510	22950	12390	17690	17662.10	5.92	1889	17956	17822	17616	17482	17276	17720	17380	116	5260	500	13090	10	1	23059202	4042	-4.11	2.57	12	0.31	-4270.00	6811.00	23650	20230719	-25.88	15360	20240325	14.13	22600	-22.43	20240103	15360	14.13	20240325	23650	-25.88	20230719	15360	14.13	20240325	0.70	N	033640	500	116 억	1365932	N	N	0	N	N
134	20240503	120348	57	100.00	KSQ150	반도체	N	N	N	N	N	17550	-140	5	-0.79	1057417350	59783	55.31	17780	17940	17510	22950	12390	17690	17687.59	5.92	-56	17956	17822	17616	17482	17276	17720	17380	116	5260	500	13090	10	1	23059202	4047	-4.11	2.58	12	0.26	-4270.00	6811.00	23650	20230719	-25.79	15360	20240325	14.26	22600	-22.35	20240103	15360	14.26	20240325	23650	-25.79	20230719	15360	14.26	20240325	0.70	N	033640	500	116 억	1365932	N	N	0	N	N
135	20240503	110346	57	100.00	KSQ150	반도체	N	N	N	N	N	17570	-120	5	-0.68	886827540	50051	46.30	17780	17940	17510	22950	12390	17690	17718.48	5.92	353	17956	17822	17616	17482	17276	17720	17380	116	5260	500	13090	10	1	23059202	4052	-4.11	2.58	12	0.22	-4270.00	6811.00	23650	20230719	-25.71	15360	20240325	14.39	22600	-22.26	20240103	15360	14.39	20240325	23650	-25.71	20230719	15360	14.39	20240325	0.70	N	033640	500	116 억	1365932	N	N	0	N	N
136	20240503	100346	57	100.00	KSQ150	반도체	N	N	N	N	N	17730	40	2	0.23	499646080	28088	25.98	17780	17940	17650	22950	12390	17690	17788.60	5.92	3617	17956	17822	17616	17482	17276	17720	17380	116	5260	500	13090	10	1	23059202	4088	-4.15	2.60	12	0.12	-4270.00	6811.00	23650	20230719	-25.03	15360	20240325	15.43	22600	-21.55	20240103	15360	15.43	20240325	23650	-25.03	20230719	15360	15.43	20240325	0.70	N	033640	500	116 억	1365932	N	N	0	N	N
137	20240503	090345	57	100.00	KSQ150	반도체	N	N	N	N	N	17870	180	2	1.02	104685420	5867	5.43	17780	17900	17770	22950	12390	17690	17843.09	5.92	2223	17956	17822	17616	17482	17276	17720	17380	116	5260	500	13090	10	1	23059202	4121	-4.19	2.62	12	0.03	-4270.00	6811.00	23650	20230719	-24.44	15360	20240325	16.34	22600	-20.93	20240103	15360	16.34	20240325	23650	-24.44	20230719	15360	16.34	20240325	0.70	N	033640	500	116 억	1365932	N	N	0	N	N
138	20240502	160344	57	100.00	KSQ150	반도체	N	N	N	N	N	17690	-110	5	-0.62	1887652250	107435	96.32	17730	17750	17410	23100	12460	17800	17570.05	5.84	20211	18180	17990	17870	17680	17560	17930	17620	116	5300	500	13170	10	1	23059202	4079	-4.14	2.60	12	0.47	-4270.00	6811.00	23650	20230719	-25.20	15360	20240325	15.17	22600	-21.73	20240103	15360	15.17	20240325	23650	-25.20	20230719	15360	15.17	20240325	0.73	N	033640	500	116 억	1345618	N	N	182	N	N
139	20240502	150346	57	100.00	KSQ150	반도체	N	N	N	N	N	17650	-150	5	-0.84	1802494970	102615	92.00	17730	17750	17410	23100	12460	17800	17565.60	5.84	19759	18180	17990	17870	17680	17560	17930	17620	116	5300	500	13170	10	1	23059202	4070	-4.13	2.59	12	0.45	-4270.00	6811.00	23650	20230719	-25.37	15360	20240325	14.91	22600	-21.90	20240103	15360	14.91	20240325	23650	-25.37	20230719	15360	14.91	20240325	0.73	N	033640	500	116 억	1345618	N	N	182	N	N
140	20240502	140344	57	100.00	KSQ150	반도체	N	N	N	N	N	17620	-180	5	-1.01	1540432630	87780	78.70	17730	17750	17410	23100	12460	17800	17548.77	5.84	11601	18180	17990	17870	17680	17560	17930	17620	116	5300	500	13170	10	1	23059202	4063	-4.13	2.59	12	0.38	-4270.00	6811.00	23650	20230719	-25.50	15360	20240325	14.71	22600	-22.04	20240103	15360	14.71	20240325	23650	-25.50	20230719	15360	14.71	20240325	0.73	N	033640	500	116 억	1345618	N	N	182	N	N
141	20240502	130343	57	100.00	KSQ150	반도체	N	N	N	N	N	17560	-240	5	-1.35	1402262260	79924	71.65	17730	17750	17410	23100	12460	17800	17544.93	5.84	8635	18180	17990	17870	17680	17560	17930	17620	116	5300	500	13170	10	1	23059202	4049	-4.11	2.58	12	0.35	-4270.00	6811.00	23650	20230719	-25.75	15360	20240325	14.32	22600	-22.30	20240103	15360	14.32	20240325	23650	-25.75	20230719	15360	14.32	20240325	0.73	N	033640	500	116 억	1345618	N	N	182	N	N
142	20240502	120343	57	100.00	KSQ150	반도체	N	N	N	N	N	17580	-220	5	-1.24	1300297690	74117	66.45	17730	17750	17410	23100	12460	17800	17543.83	5.84	7411	18180	17990	17870	17680	17560	17930	17620	116	5300	500	13170	10	1	23059202	4054	-4.12	2.58	12	0.32	-4270.00	6811.00	23650	20230719	-25.67	15360	20240325	14.45	22600	-22.21	20240103	15360	14.45	20240325	23650	-25.67	20230719	15360	14.45	20240325	0.73	N	033640	500	116 억	1345618	N	N	182	N	N
143	20240502	110342	57	100.00	KSQ150	반도체	N	N	N	N	N	17490	-310	5	-1.74	1185314230	67564	60.57	17730	17750	17410	23100	12460	17800	17543.55	5.84	4731	18180	17990	17870	17680	17560	17930	17620	116	5300	500	13170	10	1	23059202	4033	-4.10	2.57	12	0.29	-4270.00	6811.00	23650	20230719	-26.05	15360	20240325	13.87	22600	-22.61	20240103	15360	13.87	20240325	23650	-26.05	20230719	15360	13.87	20240325	0.73	N	033640	500	116 억	1345618	N	N	182	N	N
144	20240502	100342	57	100.00	KSQ150	반도체	N	N	N	N	N	17520	-280	5	-1.57	821700160	46850	42.00	17730	17750	17410	23100	12460	17800	17538.92	5.84	666	18180	17990	17870	17680	17560	17930	17620	116	5300	500	13170	10	1	23059202	4040	-4.10	2.57	12	0.20	-4270.00	6811.00	23650	20230719	-25.92	15360	20240325	14.06	22600	-22.48	20240103	15360	14.06	20240325	23650	-25.92	20230719	15360	14.06	20240325	0.73	N	033640	500	116 억	1345618	N	N	182	N	N
145	20240502	090343	57	100.00	KSQ150	반도체	N	N	N	N	N	17620	-180	5	-1.01	132484960	7489	6.71	17730	17750	17600	23100	12460	17800	17690.52	5.84	-3527	18180	17990	17870	17680	17560	17930	17620	116	5300	500	13170	10	1	23059202	4063	-4.13	2.59	12	0.03	-4270.00	6811.00	23650	20230719	-25.50	15360	20240325	14.71	22600	-22.04	20240103	15360	14.71	20240325	23650	-25.50	20230719	15360	14.71	20240325	0.73	N	033640	500	116 억	1345618	N	N	182	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History